Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 60.20 | 60.47 | 58.45 | 58.73 | 26,484 | -2.11(-3.47%) |
Aug 28, 2009 | 60.38 | 61.58 | 60.02 | 60.84 | 18,899 | +0.55(+0.91%) |
Aug 27, 2009 | 62.22 | 62.22 | 58.82 | 60.29 | 23,257 | -1.93(-3.10%) |
Aug 26, 2009 | 62.77 | 62.96 | 61.39 | 62.22 | 9,626 | -0.74(-1.17%) |
Aug 25, 2009 | 63.60 | 64.33 | 62.59 | 62.96 | 17,622 | -0.64(-1.01%) |
Aug 24, 2009 | 63.23 | 63.88 | 62.50 | 63.60 | 20,540 | +0.64(+1.02%) |
Aug 21, 2009 | 63.14 | 63.88 | 62.13 | 62.96 | 29,632 | +0.74(+1.18%) |
Aug 20, 2009 | 61.39 | 62.31 | 57.99 | 62.22 | 11,835 | +1.01(+1.65%) |
Aug 19, 2009 | 59.19 | 61.85 | 56.52 | 61.21 | 10,725 | +1.19(+1.99%) |
Aug 18, 2009 | 58.36 | 62.04 | 58.36 | 60.02 | 19,454 | +1.38(+2.35%) |
Aug 17, 2009 | 60.20 | 60.20 | 55.60 | 58.64 | 22,951 | -2.67(-4.35%) |
Aug 14, 2009 | 61.85 | 63.14 | 60.20 | 61.30 | 39,962 | -0.55(-0.89%) |
Aug 13, 2009 | 61.67 | 62.50 | 59.00 | 61.85 | 24,566 | +1.47(+2.44%) |
Aug 12, 2009 | 58.64 | 61.12 | 57.90 | 60.38 | 20,417 | +1.93(+3.30%) |
Aug 11, 2009 | 57.72 | 58.91 | 57.44 | 58.45 | 19,293 | -0.55(-0.93%) |
Aug 10, 2009 | 59.19 | 60.93 | 57.90 | 59.00 | 15,736 | -0.55(-0.93%) |
Aug 07, 2009 | 56.89 | 60.11 | 56.80 | 59.56 | 16,827 | +3.49(+6.23%) |
Aug 06, 2009 | 59.83 | 60.20 | 55.60 | 56.06 | 21,689 | -4.04(-6.73%) |
Aug 05, 2009 | 58.64 | 61.77 | 56.98 | 60.11 | 29,281 | -0.92(-1.51%) |
Aug 04, 2009 | 60.93 | 61.49 | 59.46 | 61.03 | 19,438 | -0.64(-1.04%) |
Aug 03, 2009 | 60.66 | 63.97 | 60.57 | 61.67 | 24,413 | +1.10(+1.82%) |
Jul 31, 2009 | 57.90 | 62.04 | 56.53 | 60.57 | 39,791 | +2.30(+3.94%) |
Jul 30, 2009 | 57.17 | 61.12 | 56.52 | 58.27 | 37,811 | +1.75(+3.09%) |
Jul 29, 2009 | 62.04 | 62.04 | 55.14 | 56.52 | 25,227 | -6.34(-10.09%) |
Jul 28, 2009 | 63.60 | 64.33 | 60.47 | 62.86 | 14,228 | -1.47(-2.29%) |
Jul 27, 2009 | 64.24 | 66.17 | 63.42 | 64.33 | 20,640 | +0.09(+0.14%) |
Jul 24, 2009 | 63.88 | 64.61 | 60.38 | 64.24 | 76 | -0.09(-0.14%) |
Jul 23, 2009 | 59.05 | 65.16 | 59.05 | 64.33 | 21,544 | +2.85(+4.63%) |
Jul 22, 2009 | 61.21 | 62.04 | 59.28 | 61.49 | 9,430 | -0.37(-0.59%) |
Jul 21, 2009 | 62.86 | 64.15 | 60.38 | 61.85 | 13,355 | -0.64(-1.03%) |
Jul 20, 2009 | 61.67 | 62.96 | 60.75 | 62.50 | 20,004 | +1.47(+2.41%) |
Jul 17, 2009 | 62.40 | 62.40 | 58.82 | 61.03 | 12,637 | -1.38(-2.21%) |
Jul 16, 2009 | 59.83 | 62.40 | 55.59 | 62.40 | 19,804 | +1.47(+2.41%) |
Jul 15, 2009 | 54.68 | 62.50 | 54.59 | 60.93 | 29,893 | +7.17(+13.33%) |
Jul 14, 2009 | 50.55 | 55.05 | 50.27 | 53.77 | 10,946 | +3.31(+6.56%) |
Jul 13, 2009 | 47.42 | 50.46 | 47.06 | 50.46 | 13,644 | +2.76(+5.78%) |
Jul 10, 2009 | 47.79 | 50.27 | 43.56 | 47.70 | 14,578 | -1.01(-2.08%) |
Jul 09, 2009 | 48.62 | 51.19 | 47.79 | 48.71 | 14,474 | +0.74(+1.53%) |
Jul 08, 2009 | 50.64 | 51.47 | 45.77 | 47.98 | 30,350 | -3.68(-7.12%) |
Jul 07, 2009 | 54.59 | 55.05 | 51.47 | 51.65 | 11,678 | -2.67(-4.91%) |
Jul 06, 2009 | 55.24 | 55.30 | 51.01 | 54.32 | 26,504 | -2.39(-4.21%) |
Jul 02, 2009 | 60.84 | 60.84 | 56.71 | 56.71 | 14,690 | -4.14(-6.80%) |
Jul 01, 2009 | 59.37 | 62.50 | 59.19 | 60.84 | 14,721 | +2.30(+3.92%) |
Jun 30, 2009 | 61.39 | 61.81 | 58.54 | 58.54 | 21,006 | -2.67(-4.35%) |
Jun 29, 2009 | 62.86 | 64.24 | 60.66 | 61.21 | 23,975 | -1.65(-2.63%) |
Jun 26, 2009 | 57.35 | 63.14 | 55.14 | 62.86 | 97,125 | +5.42(+9.44%) |
Jun 25, 2009 | 54.50 | 57.90 | 54.22 | 57.44 | 31,084 | +3.12(+5.75%) |
Jun 24, 2009 | 55.33 | 56.52 | 52.48 | 54.32 | 43,685 | -1.56(-2.80%) |
Jun 23, 2009 | 53.49 | 56.80 | 50.64 | 55.88 | 31,960 | +2.39(+4.47%) |
Jun 22, 2009 | 60.84 | 60.84 | 52.11 | 53.49 | 32,626 | -6.71(-11.15%) |
Jun 19, 2009 | 67.09 | 68.84 | 60.02 | 60.20 | 51,930 | -5.42(-8.26%) |
Jun 18, 2009 | 68.75 | 69.48 | 65.53 | 65.62 | 19,040 | -3.12(-4.55%) |
Jun 17, 2009 | 71.60 | 71.69 | 64.43 | 68.75 | 26,296 | -2.67(-3.73%) |
Jun 16, 2009 | 71.32 | 72.61 | 69.02 | 71.41 | 17,153 | +1.65(+2.37%) |
Jun 15, 2009 | 72.70 | 73.06 | 66.63 | 69.76 | 24,256 | -2.85(-3.92%) |
Jun 12, 2009 | 75.82 | 75.82 | 64.33 | 72.61 | 30,227 | -4.04(-5.28%) |
Jun 11, 2009 | 73.53 | 77.75 | 73.53 | 76.65 | 25,838 | +2.76(+3.73%) |
Jun 10, 2009 | 74.54 | 76.37 | 72.51 | 73.89 | 27,534 | +0.09(+0.12%) |
Jun 09, 2009 | 73.53 | 75.09 | 72.24 | 73.80 | 24,307 | +1.47(+2.03%) |
Jun 08, 2009 | 72.88 | 73.53 | 71.41 | 72.33 | 27,019 | -3.68(-4.84%) |
Jun 05, 2009 | 78.12 | 78.12 | 74.90 | 76.01 | 21,001 | -0.28(-0.36%) |
Jun 04, 2009 | 73.07 | 81.70 | 70.58 | 76.28 | 34,688 | +4.87(+6.82%) |
Jun 03, 2009 | 73.53 | 74.08 | 67.18 | 71.41 | 38,858 | -2.67(-3.60%) |
Jun 02, 2009 | 76.74 | 79.50 | 72.61 | 74.08 | 32,125 | -1.56(-2.07%) |